Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.83 | 12.02 | 11.66 | 11.75 | 362,826 | -0.08(-0.66%) |
Nov 29, 2005 | 11.94 | 11.96 | 11.74 | 11.83 | 149,803 | -0.05(-0.46%) |
Nov 28, 2005 | 12.05 | 12.20 | 11.83 | 11.88 | 141,301 | -0.25(-2.05%) |
Nov 25, 2005 | 11.97 | 12.20 | 11.93 | 12.13 | 123,828 | +0.03(+0.26%) |
Nov 23, 2005 | 12.15 | 12.28 | 11.66 | 12.10 | 265,209 | -0.07(-0.58%) |
Nov 22, 2005 | 11.86 | 12.35 | 11.86 | 12.17 | 609,560 | +0.28(+2.35%) |
Nov 21, 2005 | 11.68 | 11.94 | 11.55 | 11.89 | 655,880 | +0.21(+1.80%) |
Nov 18, 2005 | 12.09 | 12.09 | 11.55 | 11.68 | 603,158 | -0.26(-2.15%) |
Nov 17, 2005 | 11.76 | 11.97 | 11.68 | 11.94 | 373,561 | +0.21(+1.79%) |
Nov 16, 2005 | 11.80 | 11.98 | 11.67 | 11.73 | 230,740 | -0.22(-1.82%) |
Nov 15, 2005 | 12.07 | 12.07 | 11.72 | 11.94 | 406,168 | -0.12(-1.03%) |
Nov 14, 2005 | 12.11 | 12.15 | 11.82 | 12.07 | 297,818 | +0.05(+0.45%) |
Nov 11, 2005 | 11.99 | 12.09 | 11.76 | 12.01 | 564,095 | +0.17(+1.44%) |
Nov 10, 2005 | 12.05 | 12.14 | 11.70 | 11.84 | 605,890 | -0.37(-2.99%) |
Nov 09, 2005 | 12.33 | 12.49 | 12.02 | 12.21 | 469,108 | -0.01(-0.06%) |
Nov 08, 2005 | 12.82 | 12.82 | 12.11 | 12.22 | 1,320,251 | -0.46(-3.62%) |
Nov 07, 2005 | 13.22 | 13.22 | 12.53 | 12.67 | 301,762 | -0.46(-3.49%) |
Nov 04, 2005 | 13.09 | 13.19 | 12.90 | 13.13 | 435,665 | +0.11(+0.84%) |
Nov 03, 2005 | 12.93 | 13.09 | 12.76 | 13.02 | 468,311 | +0.23(+1.76%) |
Nov 02, 2005 | 12.06 | 12.93 | 12.06 | 12.80 | 921,976 | +0.73(+6.06%) |
Nov 01, 2005 | 12.16 | 12.27 | 11.86 | 12.07 | 296,397 | -0.17(-1.40%) |
Oct 31, 2005 | 11.83 | 12.44 | 11.83 | 12.24 | 630,106 | +0.44(+3.76%) |
Oct 28, 2005 | 11.67 | 11.87 | 11.62 | 11.80 | 361,004 | +0.18(+1.54%) |
Oct 27, 2005 | 11.80 | 11.80 | 11.56 | 11.62 | 458,143 | -0.13(-1.13%) |
Oct 26, 2005 | 11.91 | 12.18 | 11.66 | 11.75 | 484,852 | -0.28(-2.33%) |
Oct 25, 2005 | 12.25 | 12.41 | 11.73 | 12.03 | 559,177 | -0.22(-1.78%) |
Oct 24, 2005 | 12.32 | 12.89 | 11.98 | 12.25 | 485,125 | -0.08(-0.63%) |
Oct 21, 2005 | 11.55 | 12.35 | 11.55 | 12.32 | 1,080,105 | +0.68(+5.88%) |
Oct 20, 2005 | 11.10 | 11.74 | 10.99 | 11.64 | 1,240,274 | +0.57(+5.13%) |
Oct 19, 2005 | 10.79 | 11.11 | 10.67 | 11.07 | 959,842 | +0.22(+2.01%) |
Oct 18, 2005 | 10.84 | 10.87 | 10.66 | 10.85 | 914,709 | +0.01(+0.07%) |
Oct 17, 2005 | 10.95 | 10.95 | 10.78 | 10.85 | 1,194,379 | -0.12(-1.13%) |
Oct 14, 2005 | 11.02 | 11.08 | 10.89 | 10.97 | 182,405 | +0.01(+0.07%) |
Oct 13, 2005 | 10.92 | 11.12 | 10.88 | 10.96 | 492,406 | -0.02(-0.14%) |
Oct 12, 2005 | 10.89 | 11.16 | 10.85 | 10.98 | 599,741 | +0.03(+0.28%) |
Oct 11, 2005 | 11.20 | 11.20 | 10.86 | 10.95 | 677,318 | -0.15(-1.33%) |
Oct 10, 2005 | 11.27 | 11.27 | 11.03 | 11.10 | 373,367 | -0.15(-1.31%) |
Oct 07, 2005 | 11.12 | 11.97 | 10.96 | 11.24 | 534,413 | +0.24(+2.19%) |
Oct 06, 2005 | 10.89 | 11.27 | 10.85 | 11.00 | 319,698 | +0.09(+0.78%) |
Oct 05, 2005 | 10.80 | 11.09 | 10.64 | 10.92 | 694,387 | +0.06(+0.57%) |
Oct 04, 2005 | 11.20 | 11.20 | 10.78 | 10.85 | 933,589 | -0.26(-2.38%) |
Oct 03, 2005 | 11.66 | 11.67 | 11.10 | 11.12 | 397,495 | -0.47(-4.03%) |
Sep 30, 2005 | 11.31 | 11.62 | 11.14 | 11.59 | 408,621 | +0.26(+2.33%) |
Sep 29, 2005 | 11.06 | 11.32 | 10.86 | 11.32 | 775,450 | +0.26(+2.32%) |
Sep 28, 2005 | 11.44 | 11.54 | 10.72 | 11.06 | 892,631 | -0.37(-3.20%) |
Sep 27, 2005 | 11.74 | 11.77 | 11.12 | 11.43 | 485,020 | -0.29(-2.46%) |
Sep 26, 2005 | 11.86 | 11.95 | 11.52 | 11.72 | 1,284,088 | +6.27(+115.21%) |
Sep 23, 2005 | 5.445 | 5.530 | 5.258 | 5.445 | 907,191 | +0.17(+3.21%) |
Sep 22, 2005 | 5.276 | 5.402 | 5.151 | 5.276 | 2,057,344 | -0.09(-1.67%) |
Sep 21, 2005 | 5.534 | 5.538 | 5.284 | 5.365 | 1,390,962 | -0.20(-3.66%) |
Sep 20, 2005 | 6.114 | 6.121 | 5.527 | 5.569 | 2,480,312 | -0.53(-8.67%) |
Sep 19, 2005 | 6.178 | 6.240 | 6.081 | 6.098 | 353,497 | -0.10(-1.60%) |
Sep 16, 2005 | 6.209 | 6.230 | 6.110 | 6.197 | 820,189 | +0.03(+0.41%) |
Sep 15, 2005 | 6.240 | 6.285 | 6.147 | 6.172 | 380,322 | -0.05(-0.81%) |
Sep 14, 2005 | 6.252 | 6.296 | 6.186 | 6.222 | 422,857 | -0.01(-0.16%) |
Sep 13, 2005 | 6.347 | 6.353 | 6.222 | 6.232 | 371,160 | -0.10(-1.57%) |
Sep 12, 2005 | 6.298 | 6.359 | 6.289 | 6.331 | 258,123 | +0.01(+0.18%) |
Sep 09, 2005 | 6.312 | 6.343 | 6.277 | 6.320 | 314,396 | -0.01(-0.12%) |
Sep 08, 2005 | 6.341 | 6.382 | 6.298 | 6.327 | 610,239 | +0.00(+0.03%) |
Sep 07, 2005 | 6.209 | 6.462 | 6.209 | 6.325 | 1,263,135 | +0.11(+1.75%) |
Sep 06, 2005 | 6.172 | 6.244 | 6.123 | 6.217 | 1,255,401 | +0.08(+1.23%) |
Sep 02, 2005 | 6.195 | 6.238 | 6.123 | 6.141 | 277,946 | -0.04(-0.63%) |